Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.07	21.49	20.46	21.16	2,205,336	+0.23(+1.08%)
Oct 26, 2012	21.34	20.93	20.93	20.93	1,472,100	-0.43(-2.02%)
Oct 25, 2012	22.03	22.27	20.59	21.37	1,729,808	-0.35(-1.61%)
Oct 24, 2012	21.68	21.87	21.54	21.71	1,357,151	+0.10(+0.46%)
Oct 23, 2012	21.84	21.84	21.28	21.61	1,311,481	-0.69(-3.10%)
Oct 19, 2012	22.18	22.54	21.85	22.31	1,146,360	-0.03(-0.15%)
Oct 18, 2012	22.12	22.51	22.02	22.34	961,312	+0.20(+0.90%)
Oct 17, 2012	21.87	22.56	21.66	22.14	2,041,952	+0.58(+2.69%)
Oct 16, 2012	21.78	22.23	21.21	21.56	1,895,087	-0.30(-1.39%)
Oct 15, 2012	21.36	21.90	21.03	21.86	1,066,333	+0.54(+2.54%)
Oct 12, 2012	21.46	21.49	20.94	21.32	462,175	-0.12(-0.54%)
Oct 11, 2012	21.95	22.00	21.17	21.44	1,159,984	-0.30(-1.37%)
Oct 10, 2012	21.53	21.97	21.45	21.74	956,104	+0.20(+0.95%)
Oct 09, 2012	22.17	22.17	21.43	21.53	1,114,115	-0.69(-3.09%)
Oct 08, 2012	22.39	22.55	22.11	22.22	746,649	-0.26(-1.16%)
Oct 05, 2012	22.41	22.68	22.34	22.48	825,933	+0.26(+1.17%)
Oct 04, 2012	22.26	22.44	21.74	22.22	749,795	+0.03(+0.15%)
Oct 03, 2012	21.50	22.50	21.49	22.18	1,245,735	+0.77(+3.59%)
Oct 02, 2012	21.18	21.44	20.86	21.41	1,451,869	+0.37(+1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.